TR4DER - Imobiliária Construtora Grão-Pará [GPA.LS] Historical Prices

Imobiliária Construtora Grão-Pará - [Ticker: GPA.LS]
Last Trade	0.17	Last Trade Time	2017-11-01 - 15:42:00
Variation	+0.01 (+6.25%)	Open	0.17
High	0.17	Low	0.17
Volume	70	Average Volume (3m)	0
Yield		Bid / Ask	N/A - 0.50 x 20,000
Former Close	0.16	52 Week Range	[0.00 - 0.00]
PER	0.00%	EPS	0.00
Ex-Dividend Date		Dividend Payment
Market Capitalization	0	1 Year Price-Target	0.00
Note: The data may have some minutes of delay.

Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
GPA.LS quotes from 2000-01-01 to 2024-04-23
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-10-05	400	3.49	3.49	3.49	3.49	00:00:00
2004-10-06	0	3.83	3.83	3.45	3.45	00:00:00
2004-10-07	0	3.83	3.83	3.46	3.46	00:00:00
2004-10-08	200	3.46	3.72	3.46	3.72	00:00:00
2004-10-11	0	3.72	3.72	3.46	3.46	00:00:00
2004-10-12	0	3.47	3.47	3.47	3.47	00:00:00
2004-10-13	0	3.47	3.49	3.47	3.49	00:00:00
2004-10-14	0	3.72	3.72	3.46	3.46	00:00:00
2004-10-15	1,300	3.70	3.91	3.70	3.91	00:00:00
2004-10-18	300	3.70	3.71	3.70	3.71	00:00:00
2004-10-19	700	3.73	3.73	3.71	3.71	00:00:00
2004-10-20	200	3.75	3.75	3.74	3.74	00:00:00
2004-10-21	0	3.73	3.73	3.73	3.73	00:00:00
2004-10-22	0	4.00	4.00	3.73	3.73	00:00:00
2004-10-25	1,400	3.70	3.97	3.70	3.96	00:00:00
2004-10-26	0	3.90	3.90	3.74	3.74	00:00:00
2004-10-27	0	3.76	3.76	3.76	3.76	00:00:00
2004-10-28	800	3.79	4.00	3.79	4.00	00:00:00
2004-10-29	0	3.75	3.92	3.75	3.92	00:00:00
2004-11-01	0	4.20	4.20	3.91	3.91	00:00:00
2004-11-02	0	4.25	4.25	3.85	3.85	00:00:00
2004-11-03	200	4.25	4.30	3.82	4.30	00:00:00
2004-11-04	700	3.95	5.10	3.95	5.10	00:00:00
2004-11-05	500	4.15	4.15	4.15	4.15	00:00:00
2004-11-08	0	5.10	5.10	4.32	4.32	00:00:00
2004-11-09	0	5.10	5.10	4.22	4.22	00:00:00
2004-11-10	100	4.31	4.31	4.30	4.30	00:00:00
2004-11-11	0	5.10	5.10	4.11	4.11	00:00:00
2004-11-12	500	4.20	4.20	4.20	4.20	00:00:00
2004-11-15	300	4.55	4.55	4.22	4.30	00:00:00
2004-11-16	0	4.73	4.73	4.31	4.31	00:00:00
2004-11-17	300	4.35	4.35	4.11	4.11	00:00:00
2004-11-18	0	4.16	4.16	4.13	4.13	00:00:00
2004-11-19	0	4.54	4.54	4.14	4.14	00:00:00
2004-11-22	0	4.54	4.54	4.12	4.12	00:00:00
2004-11-23	0	4.11	4.11	4.11	4.11	00:00:00
2004-11-24	0	4.11	4.11	4.11	4.11	00:00:00
2004-11-25	0	4.13	4.13	4.13	4.13	00:00:00
2004-11-26	0	4.15	4.15	4.15	4.15	00:00:00
2004-11-29	0	4.50	4.50	4.21	4.21	00:00:00
2004-11-30	300	4.54	4.75	4.54	4.75	00:00:00
2004-12-01	100	4.31	4.31	4.30	4.30	00:00:00
2004-12-02	200	4.74	4.74	4.74	4.74	00:00:00
2004-12-03	0	4.73	4.73	4.41	4.41	00:00:00
2004-12-06	0	4.37	4.37	4.37	4.37	00:00:00
2004-12-07	0	4.74	4.74	4.74	4.74	00:00:00
2004-12-08	0	4.74	4.74	4.37	4.37	00:00:00
2004-12-09	0	4.74	4.74	4.37	4.37	00:00:00
2004-12-10	0	4.37	4.37	4.37	4.37	00:00:00
2004-12-13	0	4.74	4.74	4.40	4.40	00:00:00
2004-12-14	100	4.38	4.38	4.38	4.38	00:00:00
2004-12-15	0	4.74	4.74	4.38	4.38	00:00:00
2004-12-16	800	4.39	4.74	4.39	4.45	00:00:00
2004-12-17	0	4.74	4.74	4.40	4.40	00:00:00
2004-12-20	0	4.39	4.39	4.39	4.39	00:00:00
2004-12-21	0	4.40	4.40	4.39	4.39	00:00:00
2004-12-22	300	4.40	4.74	4.40	4.74	00:00:00
2004-12-23	0	4.15	4.15	4.15	4.15	00:00:00
2004-12-24	0	4.75	4.75	4.22	4.22	00:00:00
2004-12-27	0	4.20	4.20	4.20	4.20	00:00:00
2004-12-28	100	4.16	4.17	4.16	4.17	00:00:00
2004-12-29	0	4.17	4.17	4.17	4.17	00:00:00
2004-12-30	0	4.74	4.74	4.25	4.25	00:00:00
2004-12-31	0	4.24	4.24	4.24	4.24	00:00:00
2005-01-03	100	4.66	4.66	4.66	4.66	00:00:00
2005-01-04	0	4.25	4.74	4.25	4.25	00:00:00
2005-01-05	300	4.74	4.75	4.74	4.75	00:00:00
2005-01-06	1,400	4.75	5.04	4.31	5.04	00:00:00
2005-01-07	0	5.04	5.04	5.04	5.04	00:00:00
2005-01-10	300	4.44	5.00	4.44	5.00	00:00:00
2005-01-11	200	4.50	4.50	4.50	4.50	00:00:00
2005-01-12	0	5.00	5.00	4.53	4.53	00:00:00
2005-01-13	0	5.00	5.00	4.52	4.52	00:00:00
2005-01-14	200	4.50	4.50	4.50	4.50	00:00:00
2005-01-17	0	4.51	4.51	4.51	4.51	00:00:00
2005-01-18	0	4.52	4.52	4.52	4.52	00:00:00
2005-01-19	0	4.58	4.58	4.58	4.58	00:00:00
2005-01-20	0	4.53	4.53	4.51	4.51	00:00:00
2005-01-21	600	4.51	4.52	4.51	4.51	00:00:00
2005-01-24	300	4.96	4.96	4.51	4.90	00:00:00
2005-01-25	400	4.52	4.96	4.52	4.96	00:00:00
2005-01-26	0	4.54	4.54	4.54	4.54	00:00:00
2005-01-27	300	4.95	4.97	4.56	4.56	00:00:00
2005-01-28	1,200	4.96	5.00	4.55	4.55	00:00:00
2005-01-31	0	4.62	4.62	4.62	4.62	00:00:00
2005-02-01	0	4.98	4.98	4.63	4.63	00:00:00
2005-02-02	300	4.56	5.00	4.56	5.00	00:00:00
2005-02-03	0	5.00	5.00	4.56	4.56	00:00:00
2005-02-04	0	5.00	5.00	4.54	4.54	00:00:00
2005-02-07	0	4.52	4.52	4.52	4.52	00:00:00
2005-02-08	0	4.99	4.99	4.53	4.53	00:00:00
2005-02-09	0	4.53	4.53	4.53	4.53	00:00:00
2005-02-10	0	4.99	4.99	4.54	4.54	00:00:00
2005-02-11	0	4.54	4.54	4.54	4.54	00:00:00
2005-02-14	0	4.54	4.54	4.54	4.54	00:00:00
2005-02-15	0	4.54	4.54	4.54	4.54	00:00:00
2005-02-16	0	4.54	4.54	4.54	4.54	00:00:00
2005-02-17	0	4.57	4.57	4.57	4.57	00:00:00
2005-02-18	2,200	4.27	5.00	4.27	5.00	00:00:00
2005-02-21	100	5.00	5.00	4.53	4.61	00:00:00
2005-02-22	100	4.62	4.62	4.62	4.62	00:00:00
2005-02-23	0	4.62	4.62	4.62	4.62	00:00:00
2005-02-24	0	4.54	4.54	4.54	4.54	00:00:00
2005-02-25	0	4.54	4.54	4.54	4.54	00:00:00
2005-02-28	0	4.54	4.54	4.54	4.54	00:00:00
2005-03-01	0	4.54	4.54	4.54	4.54	00:00:00
2005-03-02	0	4.55	4.55	4.55	4.55	00:00:00
2005-03-03	200	4.55	4.55	4.55	4.55	00:00:00
2005-03-04	0	4.55	4.55	4.55	4.55	00:00:00
2005-03-07	1,400	4.55	4.89	4.55	4.60	00:00:00
2005-03-08	100	4.89	5.04	4.89	5.04	00:00:00
2005-03-09	100	4.52	4.52	4.52	4.52	00:00:00
2005-03-10	0	4.52	4.52	4.52	4.52	00:00:00
2005-03-11	0	4.52	4.52	4.52	4.52	00:00:00
2005-03-14	1,400	5.05	5.05	4.61	5.05	00:00:00
2005-03-15	700	5.05	5.65	5.05	5.65	00:00:00
2005-03-16	0	5.65	5.65	5.65	5.65	00:00:00
2005-03-17	200	5.98	5.98	5.70	5.70	00:00:00
2005-03-18	700	5.70	5.70	5.61	5.61	00:00:00
2005-03-21	1,300	5.05	5.05	4.92	4.94	00:00:00
2005-03-22	900	5.11	5.30	5.05	5.30	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>